元琛科技
sh688659 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.44
涨跌幅
-5.27%
成交量
2,769,200 股
成交额
23,916,178 元
换手率
1.73%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.85 | 8.44 | 8.90 | 8.42 | -5.27% | 2,769,200 | 23,916,178 | 1.73 |
| 2026-10-13 | 8.62 | 8.91 | 8.98 | 8.26 | +2.30% | 3,399,400 | 29,215,450 | 2.12 |
| 2026-10-12 | 9.01 | 8.71 | 9.04 | 8.61 | -3.22% | 3,265,300 | 28,722,114 | 2.04 |
| 2026-10-09 | 9.00 | 9.00 | 9.04 | 8.49 | -0.44% | 2,875,900 | 25,225,104 | 1.80 |
| 2026-10-08 | 9.11 | 9.04 | 9.33 | 8.91 | -0.66% | 3,299,300 | 30,011,364 | 2.06 |
| 2026-09-30 | 9.40 | 9.10 | 9.48 | 8.93 | -2.47% | 3,128,700 | 28,524,714 | 1.96 |
| 2026-09-29 | 9.13 | 9.33 | 9.46 | 9.01 | +1.97% | 2,998,900 | 27,794,864 | 1.87 |
| 2026-09-28 | 9.24 | 9.15 | 9.39 | 8.97 | -1.61% | 3,127,400 | 28,469,788 | 1.95 |
| 2026-09-24 | 9.42 | 9.30 | 9.44 | 9.21 | -0.11% | 2,817,000 | 26,306,936 | 1.76 |
| 2026-09-23 | 9.28 | 9.31 | 9.39 | 9.17 | +0.32% | 2,277,800 | 21,163,422 | 1.42 |
| 2026-09-22 | 9.15 | 9.28 | 9.42 | 9.11 | +1.42% | 2,917,500 | 26,997,090 | 1.82 |
| 2026-09-21 | 9.02 | 9.15 | 9.21 | 8.96 | +2.12% | 3,425,900 | 31,265,400 | 2.14 |
| 2026-09-18 | 9.11 | 8.96 | 9.25 | 8.94 | -0.78% | 3,602,900 | 32,699,516 | 2.25 |
| 2026-09-17 | 8.94 | 9.03 | 9.05 | 8.77 | +0.78% | 3,742,100 | 33,364,180 | 2.34 |
| 2026-09-16 | 8.88 | 8.96 | 9.00 | 8.72 | +0.79% | 2,831,100 | 25,186,908 | 1.77 |
| 2026-09-15 | 9.19 | 8.89 | 9.34 | 8.84 | -4.10% | 3,834,400 | 34,519,200 | 2.40 |
| 2026-09-14 | 9.15 | 9.27 | 9.38 | 9.03 | +0.87% | 3,920,200 | 36,289,592 | 2.45 |
| 2026-09-11 | 9.46 | 9.19 | 9.51 | 8.95 | -4.17% | 4,024,100 | 36,801,392 | 2.52 |
| 2026-09-10 | 9.60 | 9.59 | 9.93 | 9.50 | -1.74% | 2,559,600 | 24,676,092 | 1.60 |
| 2026-09-09 | 9.86 | 9.76 | 9.88 | 9.70 | -1.01% | 2,616,400 | 25,599,484 | 1.64 |
| 2026-09-08 | 9.85 | 9.86 | 9.91 | 9.77 | +0.00% | 2,087,800 | 20,534,176 | 1.30 |
| 2026-09-07 | 10.09 | 9.86 | 10.29 | 9.84 | -4.18% | 2,789,900 | 27,865,982 | 1.74 |
| 2026-09-04 | 10.13 | 10.29 | 10.42 | 10.03 | +1.08% | 2,231,800 | 22,888,768 | 1.39 |
| 2026-09-03 | 10.60 | 10.18 | 10.78 | 10.11 | -3.96% | 2,680,300 | 27,706,144 | 1.68 |
| 2026-09-02 | 10.37 | 10.60 | 10.62 | 10.31 | +0.19% | 1,984,900 | 20,786,220 | 1.24 |
| 2026-09-01 | 10.59 | 10.58 | 10.69 | 10.50 | +0.47% | 2,109,800 | 22,369,926 | 1.32 |
| 2026-08-31 | 10.30 | 10.53 | 10.58 | 10.20 | +0.48% | 3,208,400 | 33,541,492 | 2.01 |
| 2026-08-28 | 10.49 | 10.48 | 10.58 | 10.20 | -1.04% | 3,637,600 | 37,844,400 | 2.27 |
| 2026-08-27 | 10.59 | 10.59 | 10.72 | 10.42 | -1.03% | 2,498,500 | 26,466,204 | 1.56 |
| 2026-08-26 | 10.51 | 10.70 | 10.74 | 10.48 | +0.47% | 1,949,700 | 20,709,346 | 1.22 |
需要全历史数据与程序化访问？
查看 元琛科技 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh688659 获取全部历史日线。